FinancialContent is the trusted provider of stock market information to the media industry.
Innophos Hldngs Inc (NQ: IPHS)
32.16 USD  -0.02 (-0.06%)
Official Closing Price  /  Updated: 5:14 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 51.18 52.06 51.18 51.48 172,705 +0.31(+0.61%)
Jul 30, 2015 51.19 52.00 50.92 51.17 165,461 -0.31(-0.60%)
Jul 29, 2015 51.23 52.28 50.85 51.48 195,311 +0.16(+0.31%)
Jul 28, 2015 49.11 52.00 47.82 51.32 400,707 +2.86(+5.90%)
Jul 27, 2015 48.27 48.91 47.82 48.46 141,612 +0.12(+0.25%)
Jul 24, 2015 49.08 49.13 48.15 48.34 182,727 -0.96(-1.95%)
Jul 23, 2015 49.75 50.16 49.26 49.30 116,918 -0.42(-0.84%)
Jul 22, 2015 50.22 50.35 49.63 49.72 101,220 -0.46(-0.92%)
Jul 21, 2015 50.43 50.83 49.73 50.18 138,243 -0.18(-0.36%)
Jul 20, 2015 51.28 51.28 50.30 50.36 123,852 -0.54(-1.06%)
Jul 17, 2015 51.34 51.45 50.50 50.90 146,516 -0.27(-0.53%)
Jul 16, 2015 51.71 52.11 51.14 51.17 140,022 -0.41(-0.79%)
Jul 15, 2015 52.24 52.59 51.48 51.58 114,302 -0.56(-1.07%)
Jul 14, 2015 52.41 52.51 51.63 52.14 115,725 -0.09(-0.17%)
Jul 13, 2015 52.00 52.70 51.68 52.23 138,612 +0.42(+0.81%)
Jul 10, 2015 51.47 52.37 51.41 51.81 147,618 +0.51(+0.99%)
Jul 09, 2015 52.24 52.49 51.16 51.30 142,826 -0.50(-0.97%)
Jul 08, 2015 51.82 52.58 51.60 51.80 126,320 -0.45(-0.86%)
Jul 07, 2015 52.69 52.69 51.47 52.25 138,630 -0.34(-0.65%)
Jul 06, 2015 53.09 53.50 52.55 52.59 96,058 -0.83(-1.55%)
Jul 02, 2015 53.86 53.42 53.42 53.42 123,000 -0.42(-0.78%)
Jul 01, 2015 53.20 54.02 52.65 53.84 187,461 +1.20(+2.28%)
Jun 30, 2015 53.42 53.59 52.52 52.64 191,709 -0.43(-0.81%)
Jun 29, 2015 53.65 53.85 53.02 53.07 135,937 -0.68(-1.27%)
Jun 26, 2015 54.55 54.66 53.45 53.75 653,891 -0.55(-1.01%)
Jun 25, 2015 54.15 54.41 53.79 54.30 108,135 +0.06(+0.11%)
Jun 24, 2015 54.18 54.49 54.08 54.24 90,761 -0.25(-0.46%)
Jun 23, 2015 54.46 54.77 54.13 54.49 75,145 -0.01(-0.02%)
Jun 22, 2015 54.52 54.82 54.33 54.50 96,537 +0.07(+0.13%)
Jun 19, 2015 54.09 54.66 53.71 54.43 396,758 +0.50(+0.93%)
Jun 18, 2015 53.91 54.14 53.13 53.93 118,340 +0.36(+0.67%)
Jun 17, 2015 54.05 54.26 52.95 53.57 96,140 -0.35(-0.65%)
Jun 16, 2015 53.45 54.45 52.97 53.92 124,911 +0.55(+1.03%)
Jun 15, 2015 53.26 53.54 52.24 53.37 144,265 +0.17(+0.32%)
Jun 12, 2015 53.28 53.55 53.02 53.20 74,567 -0.02(-0.04%)
Jun 11, 2015 53.12 53.54 52.79 53.22 157,165 -0.20(-0.37%)
Jun 10, 2015 53.22 54.00 52.72 53.42 93,526 +0.58(+1.10%)
Jun 09, 2015 52.62 53.44 52.46 52.84 83,969 +0.01(+0.02%)
Jun 08, 2015 52.85 53.22 52.26 52.83 101,210 -0.33(-0.62%)
Jun 05, 2015 52.86 53.30 51.89 53.16 129,266 +0.38(+0.72%)
Jun 04, 2015 52.95 52.95 52.46 52.78 79,454 -0.22(-0.42%)
Jun 03, 2015 53.22 53.22 52.80 53.00 130,566 +0.04(+0.08%)
Jun 02, 2015 52.62 53.80 52.22 52.96 101,165 +0.40(+0.76%)
Jun 01, 2015 52.56 52.90 52.07 52.56 213,179 +0.45(+0.86%)
May 29, 2015 52.41 52.62 51.50 52.11 121,107 -0.13(-0.25%)
May 28, 2015 52.01 52.51 51.78 52.24 114,389 -0.04(-0.08%)
May 27, 2015 51.92 52.48 51.59 52.28 93,223 +0.36(+0.69%)
May 26, 2015 51.47 52.33 51.22 51.92 134,849 +0.09(+0.17%)
May 22, 2015 53.06 51.83 51.83 51.83 92,900 -1.07(-2.02%)
May 21, 2015 52.73 53.00 52.46 52.90 112,722 +0.40(+0.76%)
May 20, 2015 52.24 52.75 51.59 52.50 207,438 +0.64(+1.23%)
May 19, 2015 52.15 52.61 51.40 51.86 119,555 -0.01(-0.02%)
May 18, 2015 51.52 52.09 51.29 51.87 138,715 +0.34(+0.66%)
May 15, 2015 51.06 51.94 50.69 51.53 116,565 +0.57(+1.12%)
May 14, 2015 50.10 51.35 50.10 50.96 205,366 +0.98(+1.96%)
May 13, 2015 49.87 50.36 49.74 49.98 191,629 -0.07(-0.14%)
May 12, 2015 50.00 50.33 49.79 50.05 211,696 +0.11(+0.22%)
May 11, 2015 49.66 50.07 49.35 49.94 180,325 +0.40(+0.81%)
May 08, 2015 50.13 50.49 49.20 49.54 222,486 -0.13(-0.26%)
May 07, 2015 50.83 50.83 49.21 49.67 250,897 -1.07(-2.11%)
May 06, 2015 51.25 51.25 50.52 50.74 120,609 -0.21(-0.41%)
May 05, 2015 51.79 52.04 50.89 50.95 137,095 -0.88(-1.70%)
May 04, 2015 52.21 52.33 51.43 51.83 179,707 -0.56(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.